Udløb
Puts
for markedsdato April 24, 2026
Calls
for markedsdato April 24, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI20260515P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 325.39% | -0.01 | 0.00 | -0.15 | 0.02 | -0.00 |
| MTSI20260515P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 309.64% | -0.01 | 0.00 | -0.15 | 0.02 | -0.00 |
| MTSI20260515P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 295.07% | -0.01 | 0.00 | -0.15 | 0.02 | -0.00 |
| MTSI20260515P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 281.52% | -0.01 | 0.00 | -0.15 | 0.02 | -0.00 |
| MTSI20260515P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 268.85% | -0.01 | 0.00 | -0.15 | 0.02 | -0.00 |
| MTSI20260515P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 256.96% | -0.01 | 0.00 | -0.15 | 0.02 | -0.00 |
| MTSI20260515P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 245.75% | -0.01 | 0.00 | -0.15 | 0.03 | -0.00 |
| MTSI20260515P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 235.15% | -0.02 | 0.00 | -0.14 | 0.03 | -0.00 |
| MTSI20260515P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 225.09% | -0.02 | 0.00 | -0.14 | 0.03 | -0.00 |
| MTSI20260515P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 215.52% | -0.02 | 0.00 | -0.14 | 0.03 | -0.00 |
| MTSI20260515P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 206.39% | -0.02 | 0.00 | -0.14 | 0.03 | -0.00 |
| MTSI20260515P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 197.67% | -0.02 | 0.00 | -0.14 | 0.03 | -0.00 |
| MTSI20260515P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 189.30% | -0.02 | 0.00 | -0.14 | 0.03 | -0.00 |
| MTSI20260515P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 181.27% | -0.02 | 0.00 | -0.14 | 0.03 | -0.00 |
| MTSI20260515P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 173.55% | -0.02 | 0.00 | -0.14 | 0.04 | -0.00 |
| MTSI20260515P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 166.10% | -0.02 | 0.00 | -0.14 | 0.04 | -0.00 |
| MTSI20260515P00145000 | 145.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 159.58% | -0.02 | 0.00 | -0.14 | 0.04 | -0.00 |
| MTSI20260515P00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 152.60% | -0.02 | 0.00 | -0.14 | 0.04 | -0.00 |
| MTSI20260515P00155000 | 155.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 146.46% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| MTSI20260515P00160000 | 160.00 | 0.00 | 2.25 | 0.00 | 0 | 4 | 139.89% | -0.03 | 0.00 | -0.14 | 0.04 | -0.00 |
| MTSI20260515P00165000 | 165.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 134.06% | -0.03 | 0.00 | -0.14 | 0.05 | -0.01 |
| MTSI20260515P00170000 | 170.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 128.36% | -0.03 | 0.00 | -0.14 | 0.05 | -0.01 |
| MTSI20260515P00175000 | 175.00 | 0.00 | 2.40 | 0.00 | 0 | 4 | 122.79% | -0.03 | 0.00 | -0.14 | 0.05 | -0.01 |
| MTSI20260515P00180000 | 180.00 | 0.00 | 2.45 | 0.00 | 0 | 3 | 117.32% | -0.04 | 0.00 | -0.14 | 0.05 | -0.01 |
| MTSI20260515P00185000 | 185.00 | 0.00 | 2.55 | 0.00 | 0 | 7 | 111.96% | -0.04 | 0.00 | -0.15 | 0.06 | -0.01 |
| MTSI20260515P00190000 | 190.00 | 0.00 | 2.65 | 0.75 | 1 | 13 | 107.12% | -0.04 | 0.00 | -0.15 | 0.06 | -0.01 |
| MTSI20260515P00195000 | 195.00 | 0.00 | 2.80 | 0.00 | 0 | 15 | 102.70% | -0.04 | 0.00 | -0.15 | 0.06 | -0.01 |
| MTSI20260515P00200000 | 200.00 | 0.00 | 2.95 | 0.00 | 0 | 90 | 97.91% | -0.05 | 0.00 | -0.15 | 0.07 | -0.01 |
| MTSI20260515P00210000 | 210.00 | 0.15 | 3.40 | 0.00 | 0 | 25 | 90.64% | -0.06 | 0.00 | -0.17 | 0.08 | -0.01 |
| MTSI20260515P00220000 | 220.00 | 0.90 | 4.00 | 2.03 | 22 | 39 | 85.93% | -0.08 | 0.00 | -0.20 | 0.10 | -0.01 |
| MTSI20260515P00230000 | 230.00 | 1.95 | 4.00 | 2.30 | 15 | 11 | 81.26% | -0.10 | 0.00 | -0.24 | 0.13 | -0.02 |
| MTSI20260515P00240000 | 240.00 | 4.30 | 5.40 | 4.15 | 22 | 15 | 82.02% | -0.15 | 0.00 | -0.32 | 0.16 | -0.03 |
| MTSI20260515P00250000 | 250.00 | 6.30 | 7.60 | 0.00 | 0 | 48 | 80.61% | -0.20 | 0.01 | -0.37 | 0.20 | -0.03 |
| MTSI20260515P00260000 | 260.00 | 9.00 | 10.30 | 9.35 | 11 | 32 | 79.75% | -0.26 | 0.01 | -0.43 | 0.23 | -0.05 |
| MTSI20260515P00270000 | 270.00 | 12.50 | 13.70 | 12.66 | 11 | 3 | 78.60% | -0.33 | 0.01 | -0.47 | 0.25 | -0.06 |
| MTSI20260515P00280000 | 280.00 | 16.40 | 17.90 | 0.00 | 0 | 2 | 78.17% | -0.40 | 0.01 | -0.50 | 0.27 | -0.07 |
| MTSI20260515P00290000 | 290.00 | 21.10 | 22.80 | 0.00 | 0 | 1 | 77.76% | -0.47 | 0.01 | -0.51 | 0.28 | -0.08 |
| MTSI20260515P00300000 | 300.00 | 26.80 | 28.50 | 0.00 | 0 | 2 | 77.44% | -0.55 | 0.01 | -0.51 | 0.27 | -0.09 |
| MTSI20260515P00310000 | 310.00 | 33.60 | 35.00 | 0.00 | 0 | 1 | 79.24% | -0.61 | 0.01 | -0.50 | 0.26 | -0.10 |
| MTSI20260515P00320000 | 320.00 | 40.20 | 42.10 | 0.00 | 0 | 0 | 77.58% | -0.68 | 0.01 | -0.46 | 0.25 | -0.11 |
| MTSI20260515P00330000 | 330.00 | 48.00 | 49.80 | 0.00 | 0 | 0 | 78.32% | -0.73 | 0.01 | -0.42 | 0.23 | -0.11 |
| MTSI20260515P00340000 | 340.00 | 56.20 | 59.40 | 0.00 | 0 | 0 | 77.89% | -0.79 | 0.01 | -0.37 | 0.20 | -0.12 |
| MTSI20260515P00350000 | 350.00 | 64.80 | 67.90 | 0.00 | 0 | 0 | 78.21% | -0.83 | 0.00 | -0.33 | 0.18 | -0.12 |
| MTSI20260515P00360000 | 360.00 | 73.80 | 76.80 | 0.00 | 0 | 0 | 78.46% | -0.86 | 0.00 | -0.28 | 0.15 | -0.12 |
| MTSI20260515P00370000 | 370.00 | 83.00 | 86.00 | 0.00 | 0 | 0 | 79.06% | -0.89 | 0.00 | -0.24 | 0.13 | -0.11 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI20260515C00065000 | 65.00 | 221.10 | 224.80 | 0.00 | 0 | 0 | 234.92% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| MTSI20260515C00070000 | 70.00 | 216.20 | 219.80 | 0.00 | 0 | 0 | 220.35% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| MTSI20260515C00075000 | 75.00 | 211.30 | 214.80 | 0.00 | 0 | 1 | 206.54% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| MTSI20260515C00080000 | 80.00 | 206.30 | 209.80 | 0.00 | 0 | 0 | 193.29% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| MTSI20260515C00085000 | 85.00 | 201.10 | 204.90 | 0.00 | 0 | 14 | 180.37% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| MTSI20260515C00090000 | 90.00 | 195.90 | 199.90 | 0.00 | 0 | 0 | 167.45% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| MTSI20260515C00095000 | 95.00 | 190.80 | 194.90 | 0.00 | 0 | 15 | 172.23% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| MTSI20260515C00100000 | 100.00 | 186.30 | 189.90 | 0.00 | 0 | 0 | 161.67% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| MTSI20260515C00105000 | 105.00 | 181.20 | 184.90 | 0.00 | 0 | 1 | 162.69% | 1.00 | 0.00 | 0.00 | 0.01 | 0.06 |
| MTSI20260515C00110000 | 110.00 | 176.20 | 179.90 | 0.00 | 0 | 1 | 153.47% | 1.00 | 0.00 | 0.00 | 0.01 | 0.06 |
| MTSI20260515C00115000 | 115.00 | 171.40 | 174.90 | 0.00 | 0 | 1 | 144.53% | 1.00 | 0.00 | 0.00 | 0.01 | 0.06 |
| MTSI20260515C00120000 | 120.00 | 166.20 | 170.00 | 0.00 | 0 | 1 | 135.80% | 1.00 | 0.00 | 0.00 | 0.00 | 0.07 |
| MTSI20260515C00125000 | 125.00 | 161.40 | 165.00 | 0.00 | 0 | 0 | 127.17% | 1.00 | 0.00 | 0.00 | 0.00 | 0.07 |
| MTSI20260515C00130000 | 130.00 | 156.40 | 160.10 | 0.00 | 0 | 1 | 128.77% | 1.00 | 0.00 | -0.00 | 0.01 | 0.07 |
| MTSI20260515C00135000 | 135.00 | 151.40 | 155.00 | 0.00 | 0 | 1 | 128.06% | 1.00 | 0.00 | -0.01 | 0.01 | 0.07 |
| MTSI20260515C00140000 | 140.00 | 146.40 | 150.00 | 0.00 | 0 | 55 | 121.01% | 1.00 | 0.00 | -0.01 | 0.01 | 0.08 |
| MTSI20260515C00145000 | 145.00 | 141.50 | 145.10 | 0.00 | 0 | 0 | 114.16% | 1.00 | 0.00 | -0.00 | 0.01 | 0.08 |
| MTSI20260515C00150000 | 150.00 | 136.50 | 140.20 | 0.00 | 0 | 0 | 112.97% | 0.99 | 0.00 | -0.01 | 0.01 | 0.08 |
| MTSI20260515C00155000 | 155.00 | 131.50 | 135.10 | 0.00 | 0 | 1 | 110.95% | 0.99 | 0.00 | -0.02 | 0.01 | 0.09 |
| MTSI20260515C00160000 | 160.00 | 126.40 | 130.20 | 0.00 | 0 | 4 | 104.87% | 0.99 | 0.00 | -0.02 | 0.01 | 0.09 |
| MTSI20260515C00165000 | 165.00 | 121.50 | 125.20 | 0.00 | 0 | 4 | 105.50% | 0.99 | 0.00 | -0.03 | 0.02 | 0.09 |
| MTSI20260515C00170000 | 170.00 | 116.70 | 120.30 | 0.00 | 0 | 10 | 102.36% | 0.99 | 0.00 | -0.03 | 0.02 | 0.09 |
| MTSI20260515C00175000 | 175.00 | 111.60 | 115.40 | 0.00 | 0 | 2 | 99.04% | 0.99 | 0.00 | -0.04 | 0.02 | 0.10 |
| MTSI20260515C00180000 | 180.00 | 106.70 | 110.40 | 0.00 | 0 | 33 | 97.43% | 0.98 | 0.00 | -0.05 | 0.03 | 0.10 |
| MTSI20260515C00185000 | 185.00 | 102.00 | 104.90 | 0.00 | 0 | 2 | 88.24% | 0.99 | 0.00 | -0.04 | 0.02 | 0.10 |
| MTSI20260515C00190000 | 190.00 | 97.10 | 100.00 | 0.00 | 0 | 181 | 96.38% | 0.97 | 0.00 | -0.09 | 0.04 | 0.10 |
| MTSI20260515C00195000 | 195.00 | 92.20 | 95.10 | 0.00 | 0 | 6 | 92.05% | 0.97 | 0.00 | -0.09 | 0.05 | 0.10 |
| MTSI20260515C00200000 | 200.00 | 87.50 | 91.00 | 0.00 | 0 | 33 | 91.48% | 0.96 | 0.00 | -0.11 | 0.06 | 0.11 |
| MTSI20260515C00210000 | 210.00 | 78.00 | 80.80 | 0.00 | 0 | 19 | 85.38% | 0.95 | 0.00 | -0.13 | 0.07 | 0.11 |
| MTSI20260515C00220000 | 220.00 | 68.70 | 71.70 | 0.00 | 0 | 35 | 86.97% | 0.92 | 0.00 | -0.20 | 0.10 | 0.11 |
| MTSI20260515C00230000 | 230.00 | 59.80 | 62.90 | 0.00 | 0 | 37 | 85.40% | 0.89 | 0.00 | -0.26 | 0.13 | 0.11 |
| MTSI20260515C00240000 | 240.00 | 51.50 | 54.50 | 0.00 | 0 | 146 | 84.99% | 0.84 | 0.00 | -0.33 | 0.17 | 0.11 |
| MTSI20260515C00250000 | 250.00 | 43.50 | 47.20 | 0.00 | 0 | 45 | 81.47% | 0.80 | 0.00 | -0.38 | 0.20 | 0.10 |
| MTSI20260515C00260000 | 260.00 | 36.10 | 38.80 | 39.03 | 1 | 41 | 82.19% | 0.73 | 0.01 | -0.44 | 0.23 | 0.10 |
| MTSI20260515C00270000 | 270.00 | 29.70 | 32.20 | 31.30 | 1 | 94 | 79.93% | 0.67 | 0.01 | -0.48 | 0.25 | 0.09 |
| MTSI20260515C00280000 | 280.00 | 24.80 | 26.00 | 26.57 | 2 | 53 | 79.36% | 0.60 | 0.01 | -0.51 | 0.27 | 0.08 |
| MTSI20260515C00290000 | 290.00 | 18.70 | 20.90 | 21.80 | 8 | 112 | 77.06% | 0.53 | 0.01 | -0.51 | 0.28 | 0.07 |
| MTSI20260515C00300000 | 300.00 | 15.50 | 16.60 | 17.00 | 24 | 43 | 77.99% | 0.46 | 0.01 | -0.51 | 0.27 | 0.07 |
| MTSI20260515C00310000 | 310.00 | 12.00 | 13.10 | 0.00 | 0 | 7 | 76.39% | 0.38 | 0.01 | -0.48 | 0.26 | 0.06 |
| MTSI20260515C00320000 | 320.00 | 8.60 | 11.30 | 10.50 | 32 | 16 | 76.35% | 0.32 | 0.01 | -0.45 | 0.25 | 0.05 |
| MTSI20260515C00330000 | 330.00 | 6.70 | 9.10 | 6.63 | 8 | 1 | 77.22% | 0.27 | 0.01 | -0.42 | 0.23 | 0.04 |
| MTSI20260515C00340000 | 340.00 | 5.00 | 6.90 | 6.25 | 10 | 1 | 77.45% | 0.22 | 0.01 | -0.37 | 0.20 | 0.03 |
| MTSI20260515C00350000 | 350.00 | 4.10 | 5.00 | 0.00 | 0 | 15 | 76.93% | 0.17 | 0.00 | -0.32 | 0.18 | 0.03 |
| MTSI20260515C00360000 | 360.00 | 3.00 | 5.00 | 3.30 | 11 | 8 | 81.27% | 0.15 | 0.00 | -0.31 | 0.16 | 0.02 |
| MTSI20260515C00370000 | 370.00 | 0.70 | 4.10 | 0.00 | 0 | 0 | 77.22% | 0.11 | 0.00 | -0.23 | 0.13 | 0.02 |
